东华测试（300354）历史行情

以下为东华测试近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	27.000	27.130	27.390	26.110	0.220	0.818%	1.63万	0.00亿	0.000%
2026-10-08	27.150	26.910	27.950	26.650	-0.110	-0.407%	1.00万	0.00亿	0.000%
2026-10-07	27.800	27.020	27.870	26.970	-0.710	-2.560%	100.29万	0.27亿	1.202%
2026-10-06	27.800	27.020	27.870	26.970	-0.710	-2.560%	100.29万	0.27亿	1.202%
2026-10-05	27.800	27.020	27.870	26.970	-0.710	-2.560%	100.29万	0.27亿	1.202%
2026-10-02	27.800	27.020	27.870	26.970	-0.710	-2.560%	100.29万	0.27亿	1.202%
2026-10-01	27.800	27.020	27.870	26.970	-0.710	-2.560%	100.29万	0.27亿	1.202%
2026-09-30	27.800	27.020	27.870	26.970	-0.710	-2.560%	1.00万	0.00亿	0.000%
2026-09-29	27.980	27.730	28.360	27.600	-0.070	-0.252%	1.28万	0.00亿	0.000%
2026-09-28	27.690	27.800	28.090	27.000	0.240	0.871%	1.97万	0.00亿	0.000%
2026-09-27	27.690	27.560	28.300	27.470	-0.360	-1.289%	87.54万	0.24亿	1.049%
2026-09-24	27.690	27.560	28.300	27.470	-0.360	-1.289%	0.88万	0.00亿	0.000%
2026-09-23	27.550	27.920	27.930	27.130	0.360	1.306%	1.62万	0.00亿	0.000%
2026-09-22	27.780	27.560	27.840	27.400	0.070	0.255%	1.09万	0.00亿	0.000%
2026-09-21	27.280	27.490	28.030	27.260	0.360	1.327%	1.47万	0.00亿	0.000%
2026-09-18	27.060	27.130	27.560	27.050	0.120	0.444%	1.28万	0.00亿	0.000%
2026-09-17	26.870	27.010	27.440	26.400	0.060	0.223%	1.17万	0.00亿	0.000%
2026-09-16	26.020	26.950	26.990	25.680	1.070	4.134%	1.84万	0.00亿	0.000%
2026-09-15	26.100	25.880	26.400	25.840	-0.350	-1.334%	0.95万	0.00亿	0.000%
2026-09-14	25.800	26.230	26.700	25.680	0.430	1.667%	0.95万	0.00亿	0.000%
2026-09-11	26.300	25.800	26.340	25.600	-0.750	-2.825%	1.29万	0.00亿	0.000%
2026-09-10	27.040	26.550	27.040	26.420	-0.540	-1.993%	0.83万	0.00亿	0.000%
2026-09-09	27.490	27.090	27.550	26.900	-0.200	-0.733%	1.10万	0.00亿	0.000%
2026-09-08	27.600	27.290	27.650	27.200	-0.280	-1.016%	1.22万	0.00亿	0.000%
2026-09-07	27.980	27.570	28.510	27.470	-0.360	-1.289%	2.45万	0.00亿	0.000%
2026-09-04	27.980	27.930	28.690	27.760	0.230	0.830%	1.88万	0.00亿	0.000%
2026-09-03	28.010	27.700	28.190	27.500	-0.100	-0.360%	0.74万	0.00亿	0.000%
2026-09-02	27.690	27.800	27.980	27.420	-0.040	-0.144%	1.18万	0.00亿	0.000%
2026-09-01	28.250	27.840	28.740	27.700	-0.510	-1.799%	1.36万	0.00亿	0.000%
2026-08-31	27.440	28.350	28.540	27.280	0.710	2.569%	1.79万	0.00亿	0.000%
2026-08-28	27.110	27.640	27.900	26.990	0.640	2.370%	2.48万	0.00亿	0.000%
2026-08-27	26.820	27.000	27.350	26.820	0.150	0.559%	2.42万	0.00亿	0.000%
2026-08-26	27.010	26.850	27.860	26.750	-0.140	-0.519%	1.97万	0.00亿	0.000%
2026-08-25	25.670	26.990	27.190	25.400	0.830	3.173%	3.50万	0.00亿	0.000%
2026-08-24	26.750	26.160	27.410	25.550	-2.990	-10.257%	5.53万	0.00亿	0.000%
2026-08-21	28.970	29.150	29.780	28.600	0.100	0.344%	1.53万	0.00亿	0.000%
2026-08-20	29.390	29.050	30.160	29.050	0.170	0.589%	1.99万	0.00亿	0.000%
2026-08-19	30.840	28.880	31.970	28.850	-1.900	-6.173%	2.84万	0.00亿	0.000%
2026-08-18	30.980	30.780	30.980	30.340	-0.210	-0.678%	1.50万	0.00亿	0.000%
2026-08-17	30.500	30.990	30.990	30.330	0.290	0.945%	2.22万	0.00亿	0.000%
2026-08-14	30.100	30.700	31.570	30.010	0.680	2.265%	3.28万	0.00亿	0.000%
2026-08-13	31.090	30.020	31.090	30.010	-0.750	-2.437%	1.95万	0.00亿	0.000%
2026-08-12	30.500	30.770	31.150	30.280	0.280	0.918%	1.63万	0.00亿	0.000%
2026-08-11	30.710	30.490	31.030	30.190	-0.580	-1.867%	1.88万	0.00亿	0.000%
2026-08-10	30.230	31.070	31.470	29.680	0.770	2.541%	2.36万	0.00亿	0.000%
2026-08-07	30.210	30.300	30.790	29.400	-0.140	-0.460%	2.39万	0.00亿	0.000%
2026-08-06	29.620	30.440	31.300	29.620	0.470	1.568%	2.63万	0.00亿	0.000%
2026-08-05	29.260	29.970	30.380	29.100	0.570	1.939%	2.19万	0.00亿	0.000%
2026-08-04	29.040	29.400	29.680	28.880	0.360	1.240%	1.69万	0.00亿	0.000%
2026-08-03	28.690	29.040	29.320	28.680	0.350	1.220%	1.60万	0.00亿	0.000%
2026-07-31	28.210	28.690	29.080	28.190	1.030	3.724%	2.40万	0.00亿	0.000%
2026-07-30	28.070	27.660	28.440	27.480	-0.830	-2.913%	1.82万	0.00亿	0.000%
2026-07-29	27.600	28.490	28.590	27.420	0.760	2.741%	1.98万	0.00亿	0.000%
2026-07-28	27.490	27.730	28.550	27.460	-0.220	-0.787%	1.51万	0.00亿	0.000%
2026-07-27	27.340	27.950	27.960	27.120	0.630	2.306%	1.43万	0.00亿	0.000%
2026-07-24	27.590	27.320	28.150	27.320	-0.720	-2.568%	1.40万	0.00亿	0.000%
2026-07-23	27.500	28.040	28.080	27.370	0.330	1.191%	1.59万	0.00亿	0.000%
2026-07-22	28.600	27.710	29.000	27.670	-1.340	-4.613%	2.53万	0.00亿	0.000%
2026-07-21	28.120	29.050	29.080	26.590	0.950	3.381%	3.94万	0.00亿	0.000%
2026-07-20	30.180	28.100	30.280	27.200	-1.490	-5.035%	3.84万	0.00亿	0.000%
2026-07-17	31.500	29.590	32.930	29.160	-1.940	-6.153%	4.37万	0.00亿	0.000%
2026-07-16	32.100	31.530	32.680	31.400	-0.970	-2.985%	2.64万	0.00亿	0.000%
2026-07-15	30.550	32.500	32.910	30.150	1.580	5.110%	4.33万	0.00亿	0.000%
2026-07-14	31.620	30.920	32.000	30.030	-0.960	-3.011%	3.83万	0.00亿	0.000%
2026-07-13	36.000	31.880	36.690	31.720	-3.020	-8.653%	5.36万	0.00亿	0.000%
2026-07-10	34.730	34.900	36.700	34.540	-0.130	-0.371%	4.49万	0.00亿	0.000%
2026-07-09	36.010	35.030	36.680	34.330	-0.300	-0.849%	3.88万	0.00亿	0.000%
2026-07-08	36.000	35.330	36.560	34.780	-0.820	-2.268%	2.77万	0.00亿	0.000%
2026-07-07	37.200	36.150	38.300	35.920	-1.500	-3.984%	3.72万	0.00亿	0.000%
2026-07-06	36.900	37.650	39.050	36.900	0.440	1.182%	4.74万	0.00亿	0.000%
2026-07-03	37.500	37.210	38.660	36.650	0.220	0.595%	5.36万	0.00亿	0.000%
2026-07-02	37.710	36.990	38.880	36.970	-0.510	-1.360%	6.36万	0.00亿	0.000%
2026-07-01	34.500	37.500	37.570	34.500	3.620	10.685%	9.02万	0.00亿	0.000%
2026-06-30	30.200	33.880	33.940	29.960	3.560	11.741%	5.08万	0.00亿	0.000%
2026-06-29	31.400	30.320	31.460	29.870	-1.170	-3.715%	2.81万	0.00亿	0.000%
2026-06-26	31.070	31.490	32.600	30.530	-0.010	-0.032%	3.18万	0.00亿	0.000%
2026-06-25	32.790	31.500	32.790	31.400	-1.370	-4.168%	2.84万	0.00亿	0.000%
2026-06-24	33.850	32.870	33.850	32.250	-0.550	-1.646%	2.27万	0.00亿	0.000%
2026-06-23	33.940	33.420	34.190	33.160	-0.640	-1.879%	2.18万	0.00亿	0.000%
2026-06-22	35.230	34.060	35.390	33.000	-1.350	-3.812%	4.01万	0.00亿	0.000%
2026-06-18	34.740	35.410	36.160	34.370	0.330	0.941%	4.15万	0.00亿	0.000%
2026-06-17	32.640	35.080	35.740	32.450	2.250	6.853%	6.45万	0.00亿	0.000%
2026-06-16	32.080	32.830	33.000	31.680	0.830	2.594%	2.21万	0.00亿	0.000%
2026-06-15	31.680	32.000	32.130	31.580	0.470	1.491%	1.66万	0.00亿	0.000%
2026-06-12	31.690	31.530	32.630	31.050	0.450	1.448%	2.51万	0.00亿	0.000%
2026-06-11	31.510	31.080	32.170	30.830	-0.970	-3.027%	2.48万	0.00亿	0.000%
2026-06-10	34.290	32.050	34.480	31.770	-2.100	-6.149%	3.56万	0.00亿	0.000%
2026-06-09	33.070	34.150	35.030	32.710	1.660	5.109%	4.27万	0.00亿	0.000%
2026-06-08	32.180	32.490	33.420	31.950	-0.600	-1.813%	2.50万	0.00亿	0.000%
2026-06-05	31.850	33.090	33.800	30.860	1.250	3.926%	3.58万	0.00亿	0.000%
2026-06-04	31.730	31.840	32.450	31.580	-0.160	-0.500%	1.33万	0.00亿	0.000%
2026-06-03	32.080	32.000	32.820	31.550	-0.160	-0.498%	1.66万	0.00亿	0.000%
2026-06-02	32.930	32.160	33.080	31.610	-0.590	-1.802%	1.78万	0.00亿	0.000%
2026-06-01	32.460	32.750	33.130	32.230	0.290	0.893%	1.52万	0.00亿	0.000%
2026-05-29	34.650	32.460	34.780	32.150	-2.240	-6.455%	3.32万	0.00亿	0.000%
2026-05-28	34.440	34.700	34.920	33.500	0.250	0.726%	2.80万	0.00亿	0.000%
2026-05-27	36.200	34.450	36.580	34.280	-1.840	-5.070%	3.44万	0.00亿	0.000%
2026-05-26	37.470	36.290	37.590	35.710	-1.180	-3.149%	3.21万	0.00亿	0.000%
2026-05-25	37.700	37.470	38.350	37.050	-0.150	-0.399%	2.28万	0.00亿	0.000%
2026-05-22	38.190	37.620	38.190	37.220	-0.130	-0.344%	3.07万	0.00亿	0.000%
2026-05-21	38.350	37.750	39.510	37.630	-0.570	-1.487%	3.77万	0.00亿	0.000%
2026-05-20	38.650	38.320	38.910	37.440	-0.750	-1.920%	2.67万	0.00亿	0.000%
2026-05-19	38.790	39.070	39.380	38.580	0.120	0.308%	2.74万	0.00亿	0.000%
2026-05-18	39.100	38.950	39.700	38.190	0.410	1.064%	5.21万	0.00亿	0.000%
2026-05-15	36.860	38.540	39.380	36.750	2.080	5.705%	5.76万	0.00亿	0.000%
2026-05-14	37.700	36.460	37.800	36.390	-1.210	-3.212%	2.41万	0.00亿	0.000%
2026-05-13	37.570	37.670	37.900	37.230	0.040	0.106%	1.71万	0.00亿	0.000%
2026-05-12	38.790	37.630	38.990	37.350	-1.070	-2.765%	3.01万	0.00亿	0.000%
2026-05-11	39.070	38.700	39.300	38.030	-0.320	-0.820%	3.04万	0.00亿	0.000%
2026-05-08	37.320	39.020	39.600	37.030	1.700	4.555%	5.86万	0.00亿	0.000%
2026-05-07	36.890	37.320	37.560	36.500	0.860	2.359%	2.57万	0.00亿	0.000%
2026-05-06	35.700	36.460	37.160	35.550	0.920	2.589%	2.83万	0.00亿	0.000%
2026-04-30	35.070	35.540	35.610	35.050	0.540	1.543%	1.60万	0.00亿	0.000%
2026-04-29	35.190	35.000	35.550	34.970	-0.240	-0.681%	2.02万	0.00亿	0.000%
2026-04-28	36.080	35.240	36.300	35.180	-1.320	-3.611%	1.96万	0.00亿	0.000%
2026-04-27	35.770	36.560	36.930	35.320	1.500	4.278%	2.99万	0.00亿	0.000%
2026-04-24	35.680	35.060	35.820	34.680	-0.770	-2.149%	2.17万	0.00亿	0.000%
2026-04-23	36.490	35.830	36.650	35.610	-0.680	-1.863%	1.97万	0.00亿	0.000%
2026-04-22	36.210	36.510	36.680	36.160	-0.010	-0.027%	1.80万	0.00亿	0.000%
2026-04-21	37.800	36.520	37.800	36.120	-1.490	-3.920%	4.50万	0.00亿	0.000%
2026-04-20	37.060	38.010	38.330	36.710	1.150	3.120%	3.60万	0.00亿	0.000%
2026-04-17	36.900	36.860	36.970	36.500	0.060	0.163%	1.64万	0.00亿	0.000%
2026-04-16	36.490	36.800	36.960	36.230	0.350	0.960%	1.83万	0.00亿	0.000%
2026-04-15	36.760	36.450	37.430	36.370	0.070	0.192%	3.17万	0.00亿	0.000%
2026-04-14	36.290	36.380	36.380	35.930	0.500	1.394%	1.35万	0.00亿	0.000%
2026-04-13	35.720	35.880	36.220	35.610	0.000	0.000%	1.41万	0.00亿	0.000%
2026-04-10	36.090	36.080	36.760	35.910	0.000	0.000%	1.90万	0.00亿	0.000%
2026-04-09	35.310	35.690	36.480	34.860	0.000	0.000%	3.85万	0.00亿	0.000%
2026-04-08	34.750	35.580	35.650	34.320	0.000	0.000%	3.18万	0.00亿	0.000%
2026-04-07	33.600	33.530	33.890	33.200	0.000	0.000%	1.21万	0.00亿	0.000%
2026-04-03	33.910	33.400	34.080	33.350	0.000	0.000%	1.39万	0.00亿	0.000%
2026-04-02	34.770	33.800	34.790	33.670	0.000	0.000%	1.60万	0.00亿	0.000%
2026-04-01	35.040	34.800	35.280	34.430	0.000	0.000%	1.73万	0.00亿	0.000%